Quantcast

Goldfield Corporation (The) Common Stock Historical Stock Prices

GV 
$4.2
*  
unch
unch
Get GV Alerts
*Delayed - data as of Apr. 19, 2018 15:04 ET  -  Find a broker to begin trading GV now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    GV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:04 4.20 4.25 4.15 4.20 29,088
04/18/2018 4.3 4.35 4.2 4.2 44,118
04/17/2018 4.15 4.4 4.15 4.35 93,289
04/16/2018 4.1 4.25 4 4.2 195,904
04/13/2018 4.05 4.15 4.05 4.1 59,699
04/12/2018 4.05 4.1 4 4.05 106,652
04/11/2018 4.05 4.1 4 4.05 82,322
04/10/2018 4.15 4.2 4.05 4.05 93,511
04/09/2018 4 4.15 3.95 4.1 30,476
04/06/2018 4.05 4.075 3.95 4 176,830
04/05/2018 4.05 4.05 4 4.05 35,808
04/04/2018 3.85 4.1 3.8 4 214,613
04/03/2018 3.85 3.95 3.8 3.9 103,710
04/02/2018 3.85 3.9 3.7 3.85 108,897
03/29/2018 3.75 3.9 3.725 3.85 96,580
03/28/2018 3.8 3.85 3.65 3.7 143,338
03/27/2018 3.8 3.85 3.7 3.75 162,643
03/26/2018 3.95 4 3.6 3.75 345,978
03/23/2018 4.1 4.25 3.9 3.95 230,420
03/22/2018 4.2 4.3 4.05 4.15 222,931
03/21/2018 4.15 4.25 4.1 4.25 173,342
03/20/2018 4.4 4.45 4.15 4.15 145,319
03/19/2018 4.5 4.55 4.4 4.4 126,341
03/16/2018 4.5 4.55 4.35 4.5 144,707
03/15/2018 4.2 4.5 4.1 4.45 374,983
03/14/2018 4.85 4.85 4.35 4.35 198,880
03/13/2018 4.85 4.945 4.7 4.8 179,816
03/12/2018 5 5 4.875 4.9 87,325
03/09/2018 4.9 5 4.9 5 67,275
03/08/2018 4.95 5.05 4.9 4.9 72,133
03/07/2018 4.9 5.05 4.85 4.95 86,885
03/06/2018 4.9 5 4.85 4.9 72,581
03/05/2018 4.8 4.95 4.8 4.95 82,530
03/02/2018 4.75 4.85 4.655 4.8 64,967
03/01/2018 4.75 4.8 4.7 4.8 62,297
02/28/2018 4.8 4.85 4.7 4.7 127,949
02/27/2018 4.8 4.9 4.75 4.75 76,847
02/26/2018 4.75 4.85 4.75 4.8 81,660
02/23/2018 4.8 4.85 4.6142 4.75 130,193
02/22/2018 4.8 4.8 4.675 4.75 45,395
02/21/2018 4.75 4.8 4.65 4.8 212,135
02/20/2018 4.75 4.825 4.7 4.7 105,383
02/16/2018 4.65 4.8 4.65 4.75 101,530
02/15/2018 4.75 4.85 4.65 4.75 177,825
02/14/2018 4.9 5 4.75 4.8 140,094
02/13/2018 4.65 4.9 4.65 4.85 98,033
02/12/2018 4.75 4.7809 4.6 4.7 106,772
02/09/2018 4.75 4.8 4.65 4.7 108,174
02/08/2018 4.75 4.8252 4.675 4.7 154,225
02/07/2018 4.8 4.8 4.55 4.75 75,826
02/06/2018 4.65 4.8 4.6 4.75 212,952
02/05/2018 4.7 4.75 4.65 4.65 162,584
02/02/2018 4.9 4.9303 4.75 4.75 232,935
02/01/2018 4.95 4.9782 4.85 4.95 172,596
01/31/2018 5 5 4.9 4.95 180,216
01/30/2018 4.9 5 4.9 5 166,718
01/29/2018 5.05 5.05 4.9 5 139,267
01/26/2018 5.05 5.05 4.9 5.05 129,434
01/25/2018 5.1 5.1 4.925 4.95 116,840
01/24/2018 5.05 5.1 4.95 5.05 137,484
01/23/2018 4.85 5 4.85 4.95 179,870
01/22/2018 4.95 4.95 4.9 4.9 239,443
01/19/2018 5.05 5.1 4.9 4.9 255,838
01/18/2018 5.15 5.15 5.05 5.05 129,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio